XLV - Health Care Select Sector SPDR Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201991.2691.7091.1391.4291.421,826,239
Sep 16, 201991.0191.5490.9091.3191.316,057,000
Sep 13, 201991.6792.2591.3291.5191.516,351,000
Sep 12, 201992.0092.3891.5191.5691.569,344,700
Sep 11, 201990.8491.6290.6291.5991.598,124,300
Sep 10, 201989.9790.7089.0290.6990.698,770,700
Sep 09, 201991.3591.3890.1090.4390.4310,675,900
Sep 06, 201991.2191.5391.0891.2791.2713,166,400
Sep 05, 201990.9091.2290.4291.0291.027,897,400
Sep 04, 201990.6690.7189.7190.1390.139,318,700
Sep 03, 201990.0790.5089.7590.0790.076,437,800
Aug 30, 201990.9191.0990.2190.6090.604,784,100
Aug 29, 201990.4990.7589.9190.4990.494,360,300
Aug 28, 201988.8590.0088.7289.8189.815,691,500
Aug 27, 201990.2490.5589.1089.1689.168,252,000
Aug 26, 201989.4789.7689.1089.6989.698,913,900
Aug 23, 201990.7091.0488.3288.7688.769,822,700
Aug 22, 201991.4891.6990.5090.8690.866,486,900
Aug 21, 201991.2791.5391.0491.3191.315,687,100
Aug 20, 201991.4591.6490.5790.6490.644,708,800
Aug 19, 201991.2691.6591.1191.4291.426,427,200
Aug 16, 201990.0690.7990.0090.5590.5510,239,300
Aug 15, 201989.5289.7988.8789.4589.4512,315,200
Aug 14, 201990.7590.9789.0989.1489.1416,426,100
Aug 13, 201990.4892.1790.4091.6991.6912,232,500
Aug 12, 201991.0691.4090.1690.5190.516,640,800
Aug 09, 201991.1391.9890.6191.4091.407,253,100
Aug 08, 201990.3791.3890.2591.2991.2912,034,800
Aug 07, 201989.3390.3488.2090.0990.0912,452,500
Aug 06, 201989.3690.0888.8790.0690.0610,135,900
Aug 05, 201990.0290.3888.1988.9188.9117,626,200
Aug 02, 201991.1391.4190.4691.0591.0515,956,600
Aug 01, 201991.1592.2490.7191.2691.2616,422,500
Jul 31, 201991.9592.3390.5891.1491.148,557,400
Jul 30, 201991.7492.0991.3692.0592.057,959,200
Jul 29, 201992.1292.5291.9792.4592.455,887,500
Jul 26, 201992.0692.2491.7292.0792.073,812,400
Jul 25, 201991.9492.2991.5491.7491.746,618,700
Jul 24, 201992.0092.2091.1792.1992.195,430,400
Jul 23, 201991.7092.2891.3292.1492.146,688,600
Jul 22, 201991.8691.9291.4991.5791.575,192,500
Jul 19, 201992.9392.9791.6891.7691.768,105,900
Jul 18, 201992.1992.8791.7492.7292.726,561,600
Jul 17, 201992.3792.6892.1992.2092.209,566,700
Jul 16, 201992.5792.7092.1292.1892.189,092,300
Jul 15, 201992.4992.8692.1892.6492.645,811,100
Jul 12, 201993.1793.1991.8092.4492.4411,508,200
Jul 11, 201994.1194.1592.8593.4893.4813,691,700
Jul 10, 201993.3593.7193.0793.4693.465,347,300
Jul 09, 201992.7193.2492.7093.1493.145,537,300
Jul 08, 201993.3993.4292.6293.0593.0515,202,000
Jul 05, 201994.0094.2393.5493.7593.755,934,300
Jul 03, 201993.8194.4293.8094.4094.404,066,000
Jul 02, 201993.1893.6092.6593.6093.607,952,500
Jul 01, 201993.3793.4192.7293.1093.107,833,400
Jun 28, 201992.3792.7291.8492.6492.649,390,600
Jun 27, 201992.0192.5191.8392.3392.337,416,200
Jun 26, 201992.9993.0091.5091.6991.6910,498,400
Jun 25, 201993.3193.7492.7792.8692.8614,930,600
Jun 24, 201993.6193.6793.0793.2493.246,493,600
Jun 21, 201993.1993.9192.6693.7393.739,026,100
Jun 21, 20190.398 Dividend
Jun 20, 201994.0494.3393.1493.6893.289,241,200
Jun 19, 201992.4693.4892.4093.2792.876,988,100
Jun 18, 201992.1292.7691.9492.4492.057,979,600
Jun 17, 201991.3491.7291.2191.6691.274,861,500
Jun 14, 201991.5091.7791.1891.2590.865,056,300
Jun 13, 201991.7391.7391.1091.4691.079,031,800
Jun 12, 201991.1591.6091.0691.5791.185,799,200
Jun 11, 201991.7391.9690.9091.1390.748,317,900
Jun 10, 201991.2991.5890.9591.2890.898,552,800
Jun 07, 201990.3691.2390.3391.0190.629,302,700
Jun 06, 201989.7590.4389.5490.0789.6918,840,900
Jun 05, 201989.5989.8288.9789.6189.2324,291,700
Jun 04, 201988.2289.0988.1188.9488.5615,837,200
Jun 03, 201987.3688.2487.3187.4987.1219,371,000
May 31, 201987.3487.6986.7787.2886.9110,712,900
May 30, 201987.6088.0587.5187.9187.5412,457,600
May 29, 201987.8587.8686.8287.4387.0616,302,700
May 28, 201989.6490.1888.2788.2887.9020,796,000
May 24, 201989.7490.1089.3489.5689.189,986,400
May 23, 201989.2989.4388.6889.4389.0513,545,300
May 22, 201988.9789.9488.8989.7489.369,021,800
May 21, 201988.9089.6188.8489.2388.8511,690,600
May 20, 201988.0688.6887.7588.4088.0210,757,400
May 17, 201987.9089.1487.9088.4488.0613,354,100
May 16, 201988.1389.3988.0788.6388.2515,124,000
May 15, 201987.2288.2486.8387.9487.5710,587,700
May 14, 201987.6488.2987.4787.6887.3113,147,000
May 13, 201987.4088.8686.9087.2486.8717,436,000
May 10, 201988.5989.1487.0188.9188.5317,771,800
May 09, 201988.2889.1787.8688.8888.5015,692,300
May 08, 201988.8489.4888.3489.0788.6913,783,300
May 07, 201989.9290.3688.3688.8888.5018,011,600
May 06, 201988.8590.8588.7090.6290.2425,168,300
May 03, 201989.7390.1989.5890.1689.7813,624,000
May 02, 201989.0189.5788.5089.4889.1018,927,500
May 01, 201989.3889.7388.6089.1088.7225,596,400
Apr 30, 201989.1189.4388.4889.2688.8811,750,900
Apr 29, 201989.0489.2088.4788.8588.4713,264,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...